CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.20 -3.13% 628,200 134,800 0.6
6
6.60
6
2 tháng
(2026-08-10) 		-0.20 -3.13% 1,190,300 369,000 2.1
6
6.80
6
3 tháng
(2026-07-10) 		-0.76 -10.91% 1,999,400 418,500 2.4
6
6.96
6
6 tháng
(2026-04-13) 		-0.26 -4.06% 5,753,900 930,900 6.4
6
8.05
6
12 tháng
(2025-10-13) 		-3.64 -37.01% 21,052,800 3,986,200 33.9
6
9.84
6
24 tháng
(2024-10-18) 		-3.50 -36.06% 82,346,662 118,201 -6.4
6
13.06
6
36 tháng
(2023-10-24) 		-3.30 -34.73% 120,287,963 -1,129,099 -23.9
6
14.15
6
60 tháng
(2021-11-03) 		-8.15 -56.79% 183,262,737 -3,656,960 -68.3
3.86
21.77
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
18.01
 205,825 19.29 19.79 17.91 0 2,300 0.0
30/12/2021
18.70
 454,855 17.22 18.70 17.22 2,100 30,300 -0.5
29/12/2021
17.22
 190,610 16.82 17.22 16.62 4,500 32,000 -0.5
28/12/2021
17.02
 230,100 17.41 17.41 16.82 0 0 0
27/12/2021
17.41
 166,350 17.32 17.71 17.32 0 0 0
24/12/2021
17.22
 124,605 17.22 17.61 16.82 3,500 3,200 0.0
23/12/2021
17.22
 405,328 17.91 17.91 16.33 20,800 8,600 0.2
22/12/2021
17.91
 388,443 18.80 18.80 17.81 0 0 0
21/12/2021
18.70
 192,900 18.90 18.90 18.40 0 5,400 -0.1
20/12/2021
19.10
 275,078 18.70 19.29 18.70 300 3,000 -0.1
17/12/2021
18.70
 457,764 17.91 18.90 17.61 5,500 1,000 0.1
16/12/2021
17.91
 270,800 18.11 18.30 17.61 0 0 0
15/12/2021
18.21
 293,404 18.80 18.80 18.01 500 0 0.0
14/12/2021
18.80
 230,820 19.10 19.10 18.70 0 0 0
13/12/2021
18.90
 275,638 19.00 19.29 18.30 4,200 0 0.1
10/12/2021
19.00
 292,151 19.49 19.49 18.80 0 0 0
09/12/2021
19.49
 181,600 19.59 19.59 19.00 0 0 0
08/12/2021
19.39
 399,810 20.28 20.28 19.39 0 8,900 -0.2
07/12/2021
19.59
 388,400 17.91 19.59 17.91 0 600 0.0
06/12/2021
17.81
 522,098 18.30 18.80 17.61 0 100 0.0
03/12/2021
18.40
 945,200 20.38 20.38 18.40 500 0 0.0
02/12/2021
20.38
 775,261 21.67 21.77 20.28 100 114,400 -2.4
01/12/2021
21.77
 837,095 21.77 22.76 20.48 8,000 211,700 -4.3
30/11/2021
21.27
 641,745 20.88 21.27 19.49 2,000 135,000 -2.9
29/11/2021
19.39
 1,677,444 17.61 19.39 16.82 0 457,100 -8.9
26/11/2021
17.71
 402,019 17.81 18.01 17.41 0 0 0
25/11/2021
17.81
 346,040 17.22 18.21 16.92 0 5,000 -0.1
24/11/2021
17.12
 246,950 17.71 18.11 17.02 0 0 0
23/11/2021
17.22
 226,998 16.82 17.22 15.83 1,000 500 0.0
22/11/2021
16.82
 272,140 17.81 17.81 16.62 0 7,800 -0.1
19/11/2021
17.81
 559,892 18.40 18.80 16.52 0 43,600 -0.8
18/11/2021
18.30
 646,884 17.02 18.70 16.92 0 131,300 -2.4
17/11/2021
17.02
 385,380 16.82 17.41 16.52 400 36,800 -0.6
16/11/2021
16.82
 353,704 17.81 17.81 16.33 5,800 26,200 -0.4
15/11/2021
17.41
 567,105 16.42 17.51 16.42 4,400 233,600 -4.0
12/11/2021
16.23
 294,907 16.33 16.42 15.73 0 7,000 -0.1
11/11/2021
16.33
 392,300 16.42 16.62 15.63 0 16,500 -0.3
10/11/2021
16.42
 317,000 16.23 16.62 15.63 0 60,000 -1.0
09/11/2021
16.23
 446,292 16.13 16.62 15.34 100 50,000 -0.8
08/11/2021
16.03
 780,417 14.74 16.03 14.64 0 230,500 -3.7
05/11/2021
14.64
 298,029 14.45 14.94 14.25 0 20,000 -0.3
04/11/2021
14.64
 402,962 13.85 15.53 13.36 500 56,900 -0.8
03/11/2021
14.35
 590,667 14.64 14.94 13.36 1,700 50,700 -0.7
02/11/2021
14.64
 750,439 13.65 14.64 13.65 0 319,500 -4.7
01/11/2021
13.36
 752,434 12.47 13.36 12.47 6,000 170,100 -2.2
29/10/2021
12.17
 373,825 11.87 12.57 11.77 4,700 14,700 -0.1
28/10/2021
11.87
 161,520 11.97 11.97 11.68 0 20,000 -0.2
27/10/2021
11.87
 95,300 11.58 11.97 11.58 0 0 0
26/10/2021
11.68
 90,600 11.97 11.97 11.48 16,500 17,700 0.0
25/10/2021
11.87
 141,900 11.97 12.07 11.68 11,000 5,000 0.1
22/10/2021
11.97
 119,600 11.87 12.07 11.77 1,500 10,000 -0.1
21/10/2021
11.97
 198,210 12.07 12.17 11.77 0 68,600 -0.8
20/10/2021
12.07
 149,193 12.17 12.47 11.77 6,500 41,400 -0.4
19/10/2021
12.07
 122,462 11.77 12.17 11.68 1,000 22,000 -0.3
18/10/2021
11.77
 129,500 11.58 11.77 11.48 0 0 0
15/10/2021
11.58
 81,300 11.68 11.68 11.38 11,000 0 0.1
14/10/2021
11.58
 55,300 11.48 11.68 11.38 0 4,000 0.0
13/10/2021
11.68
 18,900 11.68 11.68 11.38 1,000 0 0.0
12/10/2021
11.68
 64,100 11.68 11.68 11.38 8,200 0 0.1
11/10/2021
11.68
 31,000 11.38 11.68 11.38 1,000 4,200 0.0
08/10/2021
11.38
 67,600 11.58 11.58 11.38 0 0 0
07/10/2021
11.58
 63,832 11.68 11.87 11.38 0 1,200 0.0
06/10/2021
11.68
 53,970 11.77 11.87 11.38 0 0 0
05/10/2021
11.68
 73,200 11.48 11.77 11.18 0 0 0
04/10/2021
11.28
 80,010 11.58 11.58 10.79 8,200 0 0.1
01/10/2021
11.58
 110,200 11.68 11.68 11.28 15,000 0 0.2
30/09/2021
11.58
 35,800 11.38 11.58 11.38 300 0 0.0
29/09/2021
11.38
 40,400 11.48 11.58 11.28 12,200 3,500 0.1
28/09/2021
11.48
 66,220 11.08 11.48 10.88 4,000 0 0.0
27/09/2021
11.28
 171,600 11.68 11.87 11.28 2,500 18,200 -0.2
24/09/2021
11.87
 160,100 11.97 12.27 11.48 2,700 2,100 0.0
23/09/2021
11.97
 214,795 12.96 12.96 11.97 800 3,900 0.0
22/09/2021
12.86
 227,069 12.37 12.96 11.97 23,700 0 0.3
21/09/2021
12.37
 128,025 11.87 12.37 11.87 0 6,300 -0.1
20/09/2021
12.47
 318,900 13.36 13.36 12.17 0 21,000 -0.3
17/09/2021
12.37
 589,766 11.38 12.37 11.38 22,600 65,500 -0.5
16/09/2021
11.28
 69,100 10.98 11.28 10.98 900 0 0.0
15/09/2021
11.18
 36,070 10.98 11.38 10.88 0 0 0
14/09/2021
10.98
 153,210 11.38 11.77 10.98 0 19,600 -0.2
13/09/2021
11.38
 195,500 10.98 11.48 10.98 9,000 0 0
10/09/2021
10.98
 155,864 10.98 11.08 10.88 6,900 44,600 -0.4
09/09/2021
10.98
 104,300 10.98 10.98 10.79 17,100 0 0.2
08/09/2021
10.98
 121,400 11.28 11.28 10.98 0 14,500 -0.2
07/09/2021
11.28
 110,214 11.28 11.38 11.08 0 0 0
06/09/2021
11.28
 211,160 10.98 11.38 10.98 19,900 0 0.2
01/09/2021
10.98
 81,750 10.59 11.08 10.59 6,000 0 0.1
31/08/2021
10.88
 147,500 11.08 11.08 10.69 56,900 0 0.6
30/08/2021
10.88
 186,240 11.38 11.38 10.49 12,800 0 0.1
27/08/2021
10.88
 127,600 10.88 10.88 10.39 0 7,800 -0.1
26/08/2021
10.88
 199,105 9.99 11.08 9.99 2,000 0 0.0
25/08/2021
11.08
 97,930 10.88 11.28 10.39 0 5,600 -0.1
24/08/2021
11.28
 442,585 12.17 13.06 11.08 0 68,100 -0.9
23/08/2021
12.17
 565,854 11.08 12.17 10.88 0 82,500 -1.0
20/08/2021
11.08
 556,351 10.88 11.68 10.39 0 94,800 -1.1
19/08/2021
10.69
 278,000 10.09 10.79 9.50 2,500 56,500 -0.6
18/08/2021
10.19
 167,800 9.80 10.19 9.40 0 29,100 -0.3
17/08/2021
9.80
 203,646 9.89 10.19 9.60 32,600 3,800 0.3
16/08/2021
9.40
 182,900 8.41 9.40 8.41 58,400 4,100 0.5
13/08/2021
8.61
 50,000 8.61 8.81 8.61 0 3,000 0.0
12/08/2021
8.61
 45,700 8.41 8.71 8.41 12,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc